Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 72.47 | 73.47 | 69.90 | 70.09 | 2,093,615 | -2.72(-3.74%) |
Apr 28, 2022 | 71.63 | 73.48 | 69.83 | 72.81 | 1,307,185 | +1.38(+1.94%) |
Apr 27, 2022 | 70.16 | 72.36 | 69.05 | 71.43 | 2,677,364 | +1.52(+2.18%) |
Apr 26, 2022 | 70.19 | 71.64 | 69.52 | 69.91 | 1,525,927 | +0.47(+0.67%) |
Apr 25, 2022 | 70.31 | 70.32 | 66.90 | 69.44 | 2,199,111 | -2.95(-4.07%) |
Apr 22, 2022 | 74.40 | 75.07 | 72.30 | 72.39 | 1,239,738 | -2.34(-3.13%) |
Apr 21, 2022 | 76.80 | 77.45 | 74.56 | 74.73 | 1,224,599 | -1.90(-2.48%) |
Apr 20, 2022 | 76.03 | 77.10 | 75.27 | 76.63 | 1,395,854 | +1.50(+2.00%) |
Apr 19, 2022 | 74.49 | 75.74 | 74.03 | 75.13 | 989,351 | +0.24(+0.32%) |
Apr 18, 2022 | 74.99 | 75.73 | 74.35 | 74.89 | 1,204,068 | +0.15(+0.20%) |
Apr 14, 2022 | 74.03 | 75.49 | 73.51 | 74.74 | 1,453,267 | +0.62(+0.83%) |
Apr 13, 2022 | 73.87 | 74.29 | 73.26 | 74.12 | 1,242,854 | +0.99(+1.35%) |
Apr 12, 2022 | 72.99 | 74.17 | 72.89 | 73.13 | 1,246,556 | +1.13(+1.57%) |
Apr 11, 2022 | 73.18 | 73.22 | 71.52 | 72.00 | 1,347,622 | -1.44(-1.95%) |
Apr 08, 2022 | 72.41 | 73.72 | 71.96 | 73.43 | 1,382,335 | +1.30(+1.81%) |
Apr 07, 2022 | 73.07 | 73.51 | 70.74 | 72.13 | 1,367,697 | -0.48(-0.67%) |
Apr 06, 2022 | 72.58 | 72.83 | 71.34 | 72.62 | 1,857,575 | +0.67(+0.92%) |
Apr 05, 2022 | 73.70 | 74.27 | 71.90 | 71.95 | 1,728,455 | -1.22(-1.66%) |
Apr 04, 2022 | 73.54 | 73.99 | 72.64 | 73.17 | 1,408,420 | -0.33(-0.45%) |
Apr 01, 2022 | 72.32 | 73.91 | 72.00 | 73.50 | 2,059,757 | +1.78(+2.48%) |
Mar 31, 2022 | 71.95 | 73.47 | 71.70 | 71.72 | 2,647,269 | -0.74(-1.02%) |
Mar 30, 2022 | 72.04 | 72.76 | 71.61 | 72.47 | 1,850,900 | +1.34(+1.88%) |
Mar 29, 2022 | 69.38 | 71.14 | 68.53 | 71.13 | 1,580,147 | +0.13(+0.19%) |
Mar 28, 2022 | 70.63 | 71.06 | 69.82 | 70.99 | 1,593,983 | -0.90(-1.26%) |
Mar 25, 2022 | 69.41 | 72.16 | 69.23 | 71.90 | 1,944,674 | +2.63(+3.80%) |
Mar 24, 2022 | 68.71 | 69.67 | 68.54 | 69.26 | 1,617,775 | +0.62(+0.90%) |
Mar 23, 2022 | 68.30 | 69.12 | 68.04 | 68.64 | 1,369,456 | +1.05(+1.55%) |
Mar 22, 2022 | 67.67 | 68.19 | 66.56 | 67.60 | 1,131,954 | -0.48(-0.70%) |
Mar 21, 2022 | 66.53 | 68.20 | 66.00 | 68.07 | 1,366,316 | +2.25(+3.42%) |
Mar 18, 2022 | 64.63 | 65.96 | 64.42 | 65.82 | 3,831,191 | +1.55(+2.41%) |
Mar 17, 2022 | 63.42 | 64.53 | 63.01 | 64.27 | 1,513,309 | +1.86(+2.98%) |
Mar 16, 2022 | 61.86 | 62.91 | 61.37 | 62.41 | 1,762,501 | +0.69(+1.12%) |
Mar 15, 2022 | 60.76 | 62.40 | 59.46 | 61.72 | 2,123,349 | -0.63(-1.01%) |
Mar 14, 2022 | 64.81 | 64.81 | 61.98 | 62.34 | 2,169,429 | -2.77(-4.25%) |
Mar 11, 2022 | 66.03 | 66.95 | 64.99 | 65.11 | 1,473,718 | -1.11(-1.68%) |
Mar 10, 2022 | 65.29 | 66.57 | 64.88 | 66.22 | 1,807,694 | +1.29(+1.99%) |
Mar 09, 2022 | 62.38 | 65.22 | 61.31 | 64.93 | 1,873,624 | +1.24(+1.95%) |
Mar 08, 2022 | 66.27 | 66.44 | 63.58 | 63.68 | 2,257,441 | -1.53(-2.35%) |
Mar 07, 2022 | 66.40 | 68.45 | 64.39 | 65.21 | 2,437,594 | -0.86(-1.31%) |
Mar 04, 2022 | 64.31 | 66.18 | 64.11 | 66.08 | 1,777,394 | +1.44(+2.24%) |
Mar 03, 2022 | 63.74 | 65.01 | 63.68 | 64.63 | 1,654,017 | +0.40(+0.62%) |
Mar 02, 2022 | 63.46 | 65.05 | 63.21 | 64.24 | 2,307,196 | +1.94(+3.11%) |
Mar 01, 2022 | 62.52 | 63.47 | 61.89 | 62.30 | 3,560,128 | +0.17(+0.28%) |
Feb 28, 2022 | 60.58 | 62.13 | 60.42 | 62.13 | 3,875,339 | +1.55(+2.56%) |
Feb 25, 2022 | 59.88 | 60.62 | 59.96 | 60.58 | 3,203,845 | +1.56(+2.64%) |
Feb 24, 2022 | 57.36 | 60.64 | 56.88 | 59.02 | 2,277,637 | +0.91(+1.57%) |
Feb 23, 2022 | 58.13 | 59.06 | 57.91 | 58.11 | 1,411,218 | +0.33(+0.58%) |
Feb 22, 2022 | 60.34 | 60.43 | 56.50 | 57.77 | 1,760,110 | -1.24(-2.09%) |
Feb 18, 2022 | 59.01 | 0 | -0.35(-0.59%) | |||
Feb 17, 2022 | 59.96 | 60.36 | 59.34 | 59.36 | 1,284,128 | -0.49(-0.83%) |
Feb 16, 2022 | 59.67 | 60.44 | 59.67 | 59.85 | 1,240,183 | +0.51(+0.86%) |
Feb 15, 2022 | 58.58 | 59.51 | 57.93 | 59.34 | 927,543 | -0.09(-0.16%) |
Feb 14, 2022 | 60.64 | 60.77 | 59.33 | 59.44 | 1,484,187 | -1.44(-2.37%) |
Feb 11, 2022 | 59.63 | 61.10 | 59.45 | 60.88 | 1,414,130 | +1.83(+3.11%) |
Feb 10, 2022 | 58.75 | 60.44 | 58.57 | 59.05 | 1,281,979 | -0.26(-0.43%) |
Feb 09, 2022 | 58.64 | 59.85 | 58.64 | 59.30 | 1,044,063 | +0.90(+1.55%) |
Feb 08, 2022 | 58.46 | 58.61 | 57.35 | 58.40 | 1,102,785 | -0.06(-0.10%) |
Feb 07, 2022 | 58.22 | 59.02 | 57.62 | 58.46 | 1,470,107 | +0.43(+0.74%) |
Feb 04, 2022 | 57.62 | 58.88 | 57.41 | 58.03 | 1,670,578 | +0.70(+1.23%) |
Feb 03, 2022 | 57.82 | 56.97 | 57.33 | 1,847,305 | -0.89(-1.53%) | |
Feb 02, 2022 | 57.72 | 58.34 | 57.22 | 58.22 | 1,493,967 | +0.50(+0.87%) |